CWI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	37.59	37.80	37.00	37.44	37.44	-2.04%	423,219
Mar 4, 2026	37.80	38.25	37.72	38.22	38.22	1.08%	334,873
Mar 3, 2026	37.42	37.94	36.83	37.81	37.81	-3.42%	421,789
Mar 2, 2026	38.76	39.28	38.74	39.15	39.15	-1.68%	175,018
Feb 27, 2026	39.80	39.97	39.70	39.82	39.82	-0.28%	182,198
Feb 26, 2026	40.01	40.03	39.57	39.93	39.93	-0.22%	153,315
Feb 25, 2026	39.89	40.07	39.78	40.02	40.02	0.91%	216,630
Feb 24, 2026	39.32	39.73	39.32	39.66	39.66	0.66%	154,336
Feb 23, 2026	39.53	39.64	39.22	39.40	39.40	-0.48%	253,955
Feb 20, 2026	39.06	39.59	39.06	39.59	39.59	1.20%	161,043
Feb 19, 2026	38.90	39.12	38.81	39.12	39.12	-0.03%	327,165
Feb 18, 2026	39.16	39.39	39.07	39.13	39.13	0.33%	245,089
Feb 17, 2026	38.81	39.09	38.59	39.00	39.00	-0.33%	308,869
Feb 13, 2026	38.96	39.15	38.74	39.13	39.13	0.20%	312,707
Feb 12, 2026	39.54	39.57	38.91	39.05	39.05	-1.01%	271,316
Feb 11, 2026	39.42	39.52	39.08	39.45	39.45	0.95%	267,781
Feb 10, 2026	39.12	39.21	39.06	39.08	39.08	0.15%	153,373
Feb 9, 2026	38.64	39.04	38.63	39.02	39.02	1.38%	458,906
Feb 6, 2026	38.13	38.52	38.13	38.49	38.49	2.53%	496,416
Feb 5, 2026	37.69	37.90	37.53	37.54	37.54	-1.34%	240,809
Feb 4, 2026	38.36	38.41	37.84	38.05	38.05	-0.08%	377,407
Feb 3, 2026	38.08	38.20	37.75	38.08	38.08	0.29%	345,566
Feb 2, 2026	37.69	38.05	37.69	37.97	37.97	0.56%	473,783
Jan 30, 2026	38.15	38.19	37.59	37.76	37.76	-1.54%	326,271
Jan 29, 2026	38.53	38.56	37.84	38.35	38.35	0.37%	750,102
Jan 28, 2026	38.32	38.32	38.00	38.21	38.21	-0.31%	256,879
Jan 27, 2026	38.17	38.40	38.17	38.33	38.33	1.51%	338,126
Jan 26, 2026	37.79	37.89	37.74	37.76	37.76	0.24%	136,580
Jan 23, 2026	37.34	37.68	37.30	37.67	37.67	0.67%	335,539
Jan 22, 2026	37.49	37.55	37.34	37.42	37.42	0.56%	368,337
Jan 21, 2026	37.09	37.35	36.90	37.21	37.21	0.98%	627,746
Jan 20, 2026	37.02	37.12	36.81	36.85	36.85	-1.31%	701,364
Jan 16, 2026	37.46	37.46	37.27	37.34	37.34	-0.32%	964,477
Jan 15, 2026	37.47	37.58	37.37	37.46	37.46	0.21%	819,567
Jan 14, 2026	37.31	37.38	37.21	37.38	37.38	0.48%	307,875
Jan 13, 2026	37.32	37.34	37.12	37.20	37.20	-0.56%	287,265
Jan 12, 2026	37.17	37.41	37.17	37.41	37.41	1.03%	651,407
Jan 9, 2026	36.87	37.06	36.85	37.03	37.03	0.71%	207,464
Jan 8, 2026	36.64	36.80	36.62	36.77	36.77	-0.05%	744,485
Jan 7, 2026	36.90	36.93	36.74	36.79	36.79	-0.54%	600,774
Jan 6, 2026	36.95	37.09	36.92	36.99	36.99	0.33%	1,185,112
Jan 5, 2026	36.58	36.90	36.56	36.87	36.87	0.99%	779,600
Jan 2, 2026	36.36	36.51	36.28	36.51	36.51	1.64%	361,519
Dec 31, 2025	36.08	36.08	35.91	35.92	35.92	-0.47%	363,177
Dec 30, 2025	36.10	36.21	36.08	36.09	36.09	0.22%	285,909
Dec 29, 2025	36.01	36.08	35.92	36.01	36.01	-0.28%	436,933
Dec 26, 2025	36.04	36.15	36.02	36.11	36.11	0.19%	611,573
Dec 24, 2025	35.99	36.06	35.96	36.04	36.04	0.28%	306,457
Dec 23, 2025	35.92	36.01	35.83	35.94	35.94	0.56%	349,404
Dec 22, 2025	35.76	35.81	35.69	35.74	35.74	0.20%	696,586
Dec 19, 2025	35.58	35.76	35.52	35.67	35.67	0.88%	857,169
Dec 18, 2025	35.47	35.55	35.30	35.36	35.36	0.91%	1,098,850
Dec 17, 2025	35.47	35.47	35.04	35.04	35.04	-0.88%	191,190
Dec 16, 2025	35.47	35.48	35.24	35.35	35.35	-0.59%	303,437
Dec 15, 2025	35.68	35.72	35.48	35.56	35.56	0.25%	706,350
Dec 12, 2025	35.71	35.74	35.33	35.47	35.47	-0.67%	272,698
Dec 11, 2025	35.56	35.77	35.51	35.71	35.71	-0.14%	313,436
Dec 10, 2025	35.27	35.76	35.16	35.76	35.76	1.62%	211,156
Dec 9, 2025	35.22	35.30	35.15	35.19	35.19	-0.14%	332,324
Dec 8, 2025	35.39	35.39	35.16	35.24	35.24	-0.23%	381,047
Dec 5, 2025	35.40	35.50	35.27	35.32	35.32	0.20%	571,405
Dec 4, 2025	35.32	35.33	35.17	35.25	35.25	0.23%	433,662
Dec 3, 2025	35.01	35.17	34.96	35.17	35.17	0.57%	342,938
Dec 2, 2025	35.04	35.07	34.86	34.97	34.97	0.11%	613,331
Dec 1, 2025	34.95	35.04	34.83	34.93	34.93	-0.29%	252,167
Nov 28, 2025	34.91	35.04	34.85	35.03	35.03	0.37%	177,327
Nov 26, 2025	34.72	34.98	34.72	34.90	34.90	0.87%	179,538
Nov 25, 2025	34.37	34.60	34.19	34.60	34.60	-0.75%	307,335
Nov 24, 2025	34.62	34.95	34.62	34.86	34.24	0.37%	294,810
Nov 21, 2025	34.44	34.78	34.28	34.73	34.11	1.17%	300,754
Nov 20, 2025	35.09	35.16	34.33	34.33	33.72	-1.44%	460,766
Nov 19, 2025	34.83	35.02	34.66	34.83	34.21	-0.26%	253,811
Nov 18, 2025	34.92	35.04	34.67	34.92	34.30	-0.96%	293,020
Nov 17, 2025	35.43	35.57	35.12	35.26	34.63	-1.15%	176,449
Nov 14, 2025	35.44	35.78	35.39	35.67	35.04	-0.17%	179,932
Nov 13, 2025	36.09	36.13	35.68	35.73	35.10	-1.08%	140,580
Nov 12, 2025	36.05	36.20	36.05	36.12	35.48	0.39%	597,432
Nov 11, 2025	35.84	36.03	35.84	35.98	35.34	0.47%	128,247
Nov 10, 2025	35.63	35.81	35.54	35.81	35.17	1.33%	193,887
Nov 7, 2025	35.11	35.34	34.93	35.34	34.71	-	209,904
Nov 6, 2025	35.43	35.49	35.18	35.34	34.71	-0.17%	333,152
Nov 5, 2025	35.20	35.49	35.14	35.40	34.77	0.60%	207,083
Nov 4, 2025	35.17	35.39	35.13	35.19	34.57	-1.35%	300,626
Nov 3, 2025	35.65	35.68	35.50	35.67	35.04	0.34%	213,783
Oct 31, 2025	35.63	35.63	35.39	35.55	34.92	-0.28%	151,951
Oct 30, 2025	35.61	35.77	35.55	35.65	35.02	-0.50%	142,986
Oct 29, 2025	36.07	36.08	35.72	35.83	35.19	-0.33%	200,915
Oct 28, 2025	35.82	36.02	35.82	35.95	35.31	0.11%	121,433
Oct 27, 2025	35.88	35.93	35.80	35.91	35.27	0.70%	140,958
Oct 24, 2025	35.63	35.69	35.59	35.66	35.03	0.48%	233,040
Oct 23, 2025	35.43	35.60	35.42	35.49	34.86	0.42%	348,257
Oct 22, 2025	35.40	35.46	35.15	35.34	34.71	-0.08%	593,201
Oct 21, 2025	35.50	35.53	35.33	35.37	34.74	-0.84%	338,528
Oct 20, 2025	35.55	35.74	35.55	35.67	35.04	0.85%	395,650
Oct 17, 2025	35.21	35.40	35.18	35.37	34.74	0.14%	115,644
Oct 16, 2025	35.43	35.55	35.23	35.32	34.69	0.32%	200,061
Oct 15, 2025	35.16	35.30	34.99	35.21	34.58	0.85%	119,447
Oct 14, 2025	34.58	35.03	34.53	34.91	34.29	-0.03%	190,060
Oct 13, 2025	34.77	34.96	34.67	34.92	34.30	1.54%	124,687
Oct 10, 2025	35.19	35.19	34.33	34.39	33.78	-2.33%	136,735